DCX Systems Limited (NSE:DCXINDIA)
India · Delayed Price · Currency is INR 159.57
-5.28 (-3.20%)
At close: Jan 23, 2026
DCX Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 165.00 | 165.99 | 158.70 | 159.57 | 159.57 | -3.20% | 385,251 |
| Jan 22, 2026 | 162.20 | 165.90 | 161.05 | 164.85 | 164.85 | 2.37% | 423,415 |
| Jan 21, 2026 | 163.57 | 165.54 | 158.43 | 161.04 | 161.04 | -1.55% | 1,642,499 |
| Jan 20, 2026 | 171.85 | 172.45 | 161.10 | 163.57 | 163.57 | -5.01% | 669,908 |
| Jan 19, 2026 | 175.06 | 175.95 | 171.01 | 172.20 | 172.20 | -1.93% | 487,715 |
| Jan 16, 2026 | 181.10 | 181.70 | 175.00 | 175.58 | 175.58 | -2.65% | 416,611 |
| Jan 14, 2026 | 179.17 | 187.00 | 178.35 | 180.36 | 180.36 | 0.47% | 931,410 |
| Jan 13, 2026 | 183.00 | 185.56 | 178.84 | 179.52 | 179.52 | -2.05% | 282,128 |
| Jan 12, 2026 | 185.66 | 185.66 | 178.70 | 183.28 | 183.28 | -1.82% | 627,612 |
| Jan 9, 2026 | 189.69 | 191.39 | 185.25 | 186.68 | 186.68 | -1.92% | 607,716 |
| Jan 8, 2026 | 188.17 | 192.50 | 187.50 | 190.33 | 190.33 | 1.10% | 760,574 |
| Jan 7, 2026 | 190.00 | 190.20 | 186.65 | 188.25 | 188.25 | -1.09% | 383,911 |
| Jan 6, 2026 | 196.38 | 197.00 | 189.09 | 190.33 | 190.33 | -2.05% | 737,855 |
| Jan 5, 2026 | 194.70 | 203.20 | 191.98 | 194.31 | 194.31 | 0.39% | 1,141,185 |
| Jan 2, 2026 | 191.60 | 195.40 | 191.00 | 193.56 | 193.56 | 1.48% | 632,698 |
| Jan 1, 2026 | 194.18 | 194.90 | 190.00 | 190.73 | 190.73 | -1.29% | 408,259 |
| Dec 31, 2025 | 188.52 | 200.50 | 188.52 | 193.22 | 193.22 | 2.38% | 1,263,664 |
| Dec 30, 2025 | 193.40 | 193.50 | 188.02 | 188.73 | 188.73 | -2.46% | 581,037 |
| Dec 29, 2025 | 200.00 | 201.39 | 191.00 | 193.48 | 193.48 | -3.18% | 1,255,168 |
| Dec 26, 2025 | 201.85 | 206.90 | 199.00 | 199.83 | 199.83 | -1.23% | 1,858,131 |
| Dec 24, 2025 | 200.00 | 209.24 | 197.19 | 202.32 | 202.32 | -0.40% | 6,544,183 |
| Dec 23, 2025 | 199.41 | 213.50 | 190.75 | 203.13 | 203.13 | -0.33% | 19,338,100 |
| Dec 22, 2025 | 190.00 | 209.61 | 182.29 | 203.80 | 203.80 | 9.33% | 15,507,860 |
| Dec 19, 2025 | 157.04 | 188.11 | 157.02 | 186.40 | 186.40 | 18.91% | 20,604,820 |
| Dec 18, 2025 | 155.85 | 157.94 | 153.60 | 156.76 | 156.76 | 0.29% | 297,841 |
| Dec 17, 2025 | 160.24 | 160.24 | 155.70 | 156.30 | 156.30 | -2.46% | 333,147 |
| Dec 16, 2025 | 163.99 | 163.99 | 159.81 | 160.25 | 160.25 | -2.52% | 304,296 |
| Dec 15, 2025 | 162.15 | 166.70 | 159.50 | 164.40 | 164.40 | 1.40% | 579,549 |
| Dec 12, 2025 | 162.50 | 164.32 | 158.45 | 162.13 | 162.13 | 0.28% | 501,273 |
| Dec 11, 2025 | 158.89 | 163.25 | 155.75 | 161.68 | 161.68 | 1.97% | 734,311 |
| Dec 10, 2025 | 161.00 | 164.75 | 157.79 | 158.56 | 158.56 | -1.25% | 665,665 |
| Dec 9, 2025 | 159.97 | 161.80 | 155.91 | 160.56 | 160.56 | 0.21% | 1,014,892 |
| Dec 8, 2025 | 170.00 | 170.17 | 158.90 | 160.22 | 160.22 | -5.91% | 971,634 |
| Dec 5, 2025 | 173.50 | 174.00 | 169.80 | 170.28 | 170.28 | -1.93% | 438,437 |
| Dec 4, 2025 | 175.50 | 176.50 | 172.80 | 173.63 | 173.63 | -1.14% | 368,300 |
| Dec 3, 2025 | 181.70 | 181.70 | 175.12 | 175.63 | 175.63 | -2.66% | 340,142 |
| Dec 2, 2025 | 180.36 | 181.10 | 178.10 | 180.43 | 180.43 | 0.09% | 510,058 |
| Dec 1, 2025 | 185.87 | 187.66 | 180.00 | 180.26 | 180.26 | -2.74% | 383,750 |
| Nov 28, 2025 | 184.25 | 186.89 | 183.00 | 185.34 | 185.34 | 0.59% | 208,699 |
| Nov 27, 2025 | 187.64 | 189.75 | 183.50 | 184.25 | 184.25 | -1.41% | 350,276 |
| Nov 26, 2025 | 185.90 | 188.00 | 184.56 | 186.89 | 186.89 | 1.09% | 379,425 |
| Nov 25, 2025 | 178.79 | 186.50 | 178.31 | 184.87 | 184.87 | 3.41% | 792,355 |
| Nov 24, 2025 | 186.78 | 186.99 | 178.00 | 178.78 | 178.78 | -5.01% | 984,186 |
| Nov 21, 2025 | 193.91 | 193.91 | 187.50 | 188.21 | 188.21 | -3.27% | 1,143,111 |
| Nov 20, 2025 | 199.90 | 200.32 | 194.00 | 194.57 | 194.57 | -2.29% | 635,285 |
| Nov 19, 2025 | 207.00 | 207.16 | 198.10 | 199.14 | 199.14 | -2.69% | 669,953 |
| Nov 18, 2025 | 205.75 | 212.46 | 203.10 | 204.64 | 204.64 | 0.45% | 942,149 |
| Nov 17, 2025 | 207.63 | 209.33 | 203.25 | 203.73 | 203.73 | -1.63% | 447,474 |
| Nov 14, 2025 | 203.18 | 214.46 | 203.00 | 207.10 | 207.10 | 1.93% | 1,097,295 |
| Nov 13, 2025 | 200.00 | 208.98 | 200.00 | 203.18 | 203.18 | -5.10% | 1,245,238 |